Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.230	47.790	46.500	46.660	46.525	6,577,989
2025-07-24	47.990	48.200	47.000	47.230	47.093	7,701,406
2025-07-23	47.500	48.080	46.020	47.990	47.851	10,475,671
2025-07-22	47.770	50.080	47.720	48.390	48.249	13,629,842
2025-07-21	48.830	49.130	47.750	48.320	48.180	11,320,273
2025-07-18	49.080	50.980	48.680	49.240	49.097	15,345,241
2025-07-17	47.130	50.340	46.860	49.520	49.376	20,329,953
2025-07-16	47.600	49.500	46.660	48.210	48.070	16,881,921
2025-07-15	47.930	49.740	47.330	47.550	47.412	21,306,507
2025-07-14	47.160	48.100	46.300	47.460	47.322	10,238,459
2025-07-11	48.970	49.200	47.760	47.900	47.761	14,818,960
2025-07-10	50.150	51.550	48.290	49.290	49.147	21,618,755
2025-07-09	48.000	50.180	47.340	49.060	48.918	24,884,346
2025-07-08	44.000	48.390	43.420	48.280	48.140	28,036,721
2025-07-07	44.100	44.800	43.040	44.060	43.932	12,587,250
2025-07-04	44.940	47.610	44.940	45.590	45.458	21,904,168
2025-07-03	44.900	45.680	44.500	45.320	45.188	9,943,706
2025-07-02	45.500	45.600	44.130	44.540	44.411	10,770,777
2025-07-01	46.600	47.680	45.680	46.310	46.176	13,415,248
2025-06-30	47.500	47.970	46.010	46.820	46.684	20,971,399
2025-06-27	45.000	49.000	42.710	47.020	46.883	30,426,873
2025-06-26	49.670	54.800	49.500	53.860	44.633	26,261,600
2025-06-25	51.170	52.000	48.400	49.670	41.161	16,815,211
2025-06-24	51.300	52.600	50.400	51.700	42.843	10,293,558
2025-06-23	49.000	50.870	49.000	50.520	41.866	6,947,280
2025-06-20	52.400	52.890	49.690	49.980	41.418	11,263,138
2025-06-19	52.200	54.180	51.780	52.630	43.614	17,951,018
2025-06-18	49.020	52.500	48.300	51.920	43.026	12,562,286
2025-06-17	50.160	50.590	49.010	49.270	40.830	4,704,552
2025-06-16	48.490	51.240	48.090	50.100	41.517	7,915,879
2025-06-13	49.500	50.910	48.550	48.910	40.531	7,129,671
2025-06-12	49.630	51.850	49.120	50.580	41.915	9,204,036
2025-06-11	50.320	50.800	49.500	49.680	41.169	4,288,368
2025-06-10	51.440	52.510	49.790	50.300	41.683	7,082,550
2025-06-09	50.820	52.780	50.750	51.660	42.810	9,426,093
2025-06-06	50.430	52.360	50.430	51.180	42.412	9,526,984
2025-06-05	47.600	51.580	47.000	51.110	42.354	14,546,175
2025-06-04	47.370	49.360	47.370	48.080	39.844	11,536,452
2025-06-03	45.990	47.200	45.890	46.580	38.601	3,936,120
2025-05-30	46.870	47.290	45.880	46.440	38.484	4,983,824
2025-05-29	47.650	48.860	47.080	47.300	39.197	6,933,979
2025-05-28	47.330	48.190	46.750	47.000	38.949	4,629,240
2025-05-27	49.100	49.110	46.730	47.100	39.031	7,971,672
2025-05-26	48.710	49.740	48.530	49.110	40.697	6,693,072
2025-05-23	49.610	49.620	48.400	48.600	40.274	13,012,028
2025-05-22	51.950	54.070	50.500	52.970	43.896	12,648,228
2025-05-21	52.200	52.270	51.010	51.950	43.051	5,907,675
2025-05-20	50.100	52.880	49.280	52.050	43.133	9,776,352
2025-05-19	50.010	50.680	48.850	50.100	41.517	4,673,516
2025-05-16	50.000	51.090	49.670	50.070	41.493	5,220,261
2025-05-15	50.960	51.200	50.050	50.130	41.542	6,602,702
2025-05-14	52.110	53.800	50.700	51.200	42.429	11,778,586
2025-05-13	53.450	53.560	51.750	52.050	43.133	9,832,214
2025-05-12	52.000	53.470	49.900	53.280	44.153	14,264,450
2025-05-09	51.560	51.650	50.200	51.180	42.412	10,024,029
2025-05-08	49.700	53.530	49.450	52.280	43.324	18,325,497
2025-05-07	50.650	50.680	48.160	49.020	40.622	8,465,164
2025-05-06	46.410	49.890	46.010	49.490	41.012	13,900,395
2025-04-30	45.300	46.090	44.500	45.810	37.962	7,062,956
2025-04-29	45.900	47.150	44.880	45.300	37.540	11,608,561

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1600 CNY
2025-06-27	0.1440 CNY
2024-06-18	0.1200 CNY
2023-06-21	0.1540 CNY
2022-06-16	0.1950 CNY
2021-07-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.